Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 42.18 42.36 41.29 41.61 6,784,020 -0.48(-1.13%)
Jun 29, 2011 41.68 42.15 41.07 42.08 6,433,479 +0.68(+1.63%)
Jun 28, 2011 41.00 41.53 40.62 41.41 4,458,686 +0.53(+1.30%)
Jun 27, 2011 39.93 40.98 39.69 40.87 4,499,177 +1.01(+2.52%)
Jun 24, 2011 40.53 40.66 39.63 39.87 5,497,758 -0.68(-1.69%)
Jun 23, 2011 40.04 40.79 39.97 40.55 5,275,794 +0.00(+0.00%)
Jun 22, 2011 40.56 41.27 40.44 40.55 4,227,185 -0.24(-0.59%)
Jun 21, 2011 40.27 41.03 40.12 40.79 5,690,121 +0.86(+2.16%)
Jun 20, 2011 40.07 40.12 39.85 39.93 7,299,129 +0.60(+1.54%)
Jun 17, 2011 39.71 40.11 38.84 39.33 7,553,125 -0.13(-0.33%)
Jun 16, 2011 38.53 40.19 38.47 39.46 11,311,242 +0.91(+2.36%)
Jun 15, 2011 38.72 39.32 38.11 38.55 8,321,315 -0.45(-1.16%)
Jun 14, 2011 40.68 40.77 38.85 39.00 12,796,059 -1.31(-3.26%)
Jun 13, 2011 40.11 40.52 40.01 40.31 4,241,358 +0.42(+1.05%)
Jun 10, 2011 40.24 40.32 39.34 39.89 5,216,972 -0.49(-1.22%)
Jun 09, 2011 40.25 40.83 40.21 40.38 3,115,266 +0.36(+0.91%)
Jun 08, 2011 40.30 41.00 39.88 40.02 4,783,885 -0.37(-0.92%)
Jun 07, 2011 40.91 40.98 40.24 40.39 4,541,841 -0.46(-1.12%)
Jun 06, 2011 41.41 41.56 40.53 40.85 5,367,667 -0.66(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.